We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.178784266984 | 50.34 | 50.61 | 50.34 | 1588 | 50.49612692 | DE |
| 4 | 0.88 | 1.77598385469 | 49.55 | 51 | 47.89 | 2413 | 49.90592243 | DE |
| 12 | 1.55 | 3.17103109656 | 48.88 | 51.79 | 47.89 | 2706 | 50.37756549 | DE |
| 26 | 2.43 | 5.0625 | 48 | 51.79 | 47.08 | 2419 | 49.51190706 | DE |
| 52 | 8.44 | 20.1000238152 | 41.99 | 51.79 | 40.21 | 2736 | 46.48511446 | DE |
| 156 | 7.98 | 18.7985865724 | 42.45 | 51.79 | 40.21 | 2723 | 45.23284252 | DE |
| 260 | 7.98 | 18.7985865724 | 42.45 | 51.79 | 40.21 | 2723 | 45.23284252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 50.43 | -0.18 | -0.36 | 50.43 | 50.43 | 50.43 | 382 |
| 1724344200 | 50.61 | 0.14 | 0.28 | 50.61 | 50.61 | 50.61 | 1948 |
| 1724257800 | 50.47 | -0.09 | -0.18 | 50.47 | 50.47 | 50.47 | 3234 |
| 1724171400 | 50.56 | 0.13 | 0.26 | 50.56 | 50.56 | 50.56 | 612 |
| 1724085000 | 50.43 | 0.09 | 0.18 | 50.43 | 50.43 | 50.43 | 1766 |
| 1723825800 | 50.34 | 0.94 | 1.90 | 50.34 | 50.34 | 50.34 | 382 |
| 1723739400 | 49.4 | -0.16 | -0.32 | 49.4 | 49.4 | 49.4 | 288 |
| 1723653000 | 49.56 | 0.69 | 1.41 | 49.56 | 49.56 | 49.56 | 148 |
| 1723566600 | 48.87 | 0.02 | 0.04 | 48.87 | 48.87 | 48.87 | 922 |
| 1723480200 | 48.85 | 0.18 | 0.37 | 48.85 | 48.85 | 48.85 | 1438 |
| 1723221000 | 48.67 | 0.7 | 1.46 | 48.67 | 48.67 | 48.67 | 967 |
| 1723134600 | 47.97 | 0.08 | 0.17 | 47.97 | 47.97 | 47.97 | 1023 |
| 1723048200 | 47.89 | 0.62 | 1.31 | 47.89 | 47.89 | 47.89 | 2234 |
| 1722961800 | 47.27 | -1.74 | -3.55 | 47.27 | 47.27 | 47.27 | 1784 |
| 1722875400 | 49.01 | -1.53 | -3.03 | 49.01 | 49.01 | 49.01 | 1191 |
| 1722616200 | 50.54 | -0.46 | -0.90 | 50.54 | 50.54 | 50.54 | 1577 |
| 1722529800 | 51 | 0.74 | 1.47 | 51 | 51 | 51 | 410 |
| 1722443400 | 50.26 | -0.06 | -0.12 | 50.26 | 50.26 | 50.26 | 1512 |
| 1722357000 | 50.32 | 0.23 | 0.46 | 50.32 | 50.32 | 50.32 | 3459 |
| 1722270600 | 50.09 | 0.54 | 1.09 | 50.09 | 50.09 | 50.09 | 21117 |
| 1722011400 | 49.55 | -0.45 | -0.90 | 49.55 | 49.55 | 49.55 | 1613 |
| 1721925000 | 50 | -0.95 | -1.86 | 50 | 50 | 50 | 756 |
| 1721838600 | 50.95 | 0.23 | 0.45 | 50.95 | 50.95 | 50.95 | 1671 |
| 1721752200 | 50.72 | 0.4 | 0.79 | 50.72 | 50.72 | 50.72 | 3176 |
| 1721665800 | 50.32 | -0.69 | -1.35 | 50.32 | 50.32 | 50.32 | 1218 |
| 1721406600 | 51.01 | 0 | 0.00 | 51.01 | 51.01 | 51.01 | 0 |
| 1721320200 | 51.01 | -0.78 | -1.51 | 51.01 | 51.01 | 51.01 | 23097 |
| 1721233800 | 51.79 | 0.43 | 0.84 | 51.79 | 51.79 | 51.79 | 1813 |
| 1721147400 | 51.36 | -0.09 | -0.17 | 51.36 | 51.36 | 51.36 | 1970 |
| 1721061000 | 51.45 | 0.19 | 0.37 | 51.45 | 51.45 | 51.45 | 794 |
| 1720801800 | 51.26 | -0.15 | -0.29 | 51.26 | 51.26 | 51.26 | 2308 |
| 1720715400 | 51.41 | 0.49 | 0.96 | 51.41 | 51.41 | 51.41 | 370 |
| 1720629000 | 50.92 | -0.08 | -0.16 | 50.92 | 50.92 | 50.92 | 4985 |
| 1720542600 | 51 | 0.12 | 0.24 | 51 | 51 | 51 | 2568 |
| 1720456200 | 50.88 | 0.09 | 0.18 | 50.88 | 50.88 | 50.88 | 1751 |
| 1720197000 | 50.79 | 0.09 | 0.18 | 50.79 | 50.79 | 50.79 | 1109 |
| 1720110600 | 50.7 | 0.24 | 0.48 | 50.7 | 50.7 | 50.7 | 890 |
| 1720024200 | 50.46 | 0.12 | 0.24 | 50.46 | 50.46 | 50.46 | 6143 |
| 1719937800 | 50.34 | -0.07 | -0.14 | 50.34 | 50.34 | 50.34 | 2715 |
| 1719851400 | 50.41 | -0.1 | -0.20 | 50.41 | 50.41 | 50.41 | 1345 |
| 1719592200 | 50.51 | -0.04 | -0.08 | 50.51 | 50.51 | 50.51 | 435 |
| 1719505800 | 50.55 | 0.01 | 0.02 | 50.55 | 50.55 | 50.55 | 2932 |
| 1719419400 | 50.54 | -0.35 | -0.69 | 50.54 | 50.54 | 50.54 | 780 |
| 1719333000 | 50.89 | -0.21 | -0.41 | 50.89 | 50.89 | 50.89 | 4120 |
| 1719246600 | 51.1 | -0.03 | -0.06 | 51.1 | 51.1 | 51.1 | 1658 |
| 1718987400 | 51.13 | 0.08 | 0.16 | 51.13 | 51.13 | 51.13 | 464 |
| 1718901000 | 51.05 | -0.04 | -0.08 | 51.05 | 51.05 | 51.05 | 1129 |
| 1718814600 | 51.09 | 0.23 | 0.45 | 51.09 | 51.09 | 51.09 | 692 |
| 1718728200 | 50.86 | 0 | 0.00 | 50.86 | 50.86 | 50.86 | 2694 |
| 1718641800 | 50.86 | 0.34 | 0.67 | 50.86 | 50.86 | 50.86 | 762 |
| 1718382600 | 50.52 | 0.16 | 0.32 | 50.52 | 50.52 | 50.52 | 2405 |
| 1718296200 | 50.36 | 0.23 | 0.46 | 50.36 | 50.36 | 50.36 | 1804 |
| 1718209800 | 50.13 | 0.05 | 0.10 | 50.13 | 50.13 | 50.13 | 3482 |
| 1718123400 | 50.08 | 0.25 | 0.50 | 50.08 | 50.08 | 50.08 | 3238 |
| 1718037000 | 49.83 | 0 | 0.00 | 49.83 | 49.83 | 49.83 | 0 |
| 1717777800 | 49.83 | 0.08 | 0.16 | 49.83 | 49.83 | 49.83 | 3055 |
| 1717691400 | 49.75 | 0.55 | 1.12 | 49.75 | 49.75 | 49.75 | 2226 |
| 1717605000 | 49.2 | 0.27 | 0.55 | 49.2 | 49.2 | 49.2 | 5398 |
| 1717518600 | 48.93 | -0.14 | -0.29 | 48.93 | 48.93 | 48.93 | 2003 |
| 1717432200 | 49.07 | 0.19 | 0.39 | 49.07 | 49.07 | 49.07 | 480 |
| 1717173000 | 48.88 | -0.18 | -0.37 | 48.88 | 48.88 | 48.88 | 3084 |
| 1717086600 | 49.06 | -0.34 | -0.69 | 49.06 | 49.06 | 49.06 | 2848 |
| 1717000200 | 49.4 | -0.24 | -0.48 | 49.4 | 49.4 | 49.4 | 2276 |
| 1716913800 | 49.64 | 0.11 | 0.22 | 49.64 | 49.64 | 49.64 | 4589 |
| 1716827400 | 49.53 | 0.08 | 0.16 | 49.53 | 49.53 | 49.53 | 3035 |
| 1716568200 | 49.45 | -0.3 | -0.60 | 49.45 | 49.45 | 49.45 | 730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
